8570東証P貸借
業種 その他金融業
イオンフィナンシャルサービス 株価時系列データ
PTS
1,256.6
円
(19:55)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,446.0 (24/04/09) | 1,121.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,446.0 (24/04/09) | 1,121.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,267.0 | 1,270.0 | 1,249.5 | 1,264.5 | +6.5 | +0.5 | 1,502,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,306.0 | 1,336.5 | 1,283.5 | 1,288.5 | -22.0 | -1.7 | 3,853,500 |
| 9/22 | 1,330.5 | 1,346.0 | 1,289.0 | 1,310.5 | -21.5 | -1.6 | 3,636,800 |
| 9/15 | 1,281.0 | 1,351.5 | 1,276.5 | 1,332.0 | +62.5 | +4.9 | 4,422,900 |
| 9/8 | 1,271.0 | 1,309.5 | 1,268.5 | 1,269.5 | +0.5 | +0.0 | 5,269,600 |
| 9/1 | 1,272.5 | 1,287.5 | 1,252.5 | 1,269.0 | -1.0 | -0.1 | 7,837,100 |
| 8/25 | 1,241.0 | 1,277.0 | 1,234.5 | 1,270.0 | +33.0 | +2.7 | 3,826,200 |
| 8/18 | 1,258.0 | 1,264.5 | 1,226.0 | 1,237.0 | -15.5 | -1.2 | 4,800,800 |
| 8/10 | 1,240.0 | 1,252.5 | 1,228.0 | 1,252.5 | +11.0 | +0.9 | 3,497,700 |
| 8/4 | 1,276.0 | 1,286.0 | 1,233.5 | 1,241.5 | -22.0 | -1.7 | 4,056,100 |
| 7/28 | 1,235.0 | 1,263.5 | 1,233.5 | 1,263.5 | +30.5 | +2.5 | 4,282,100 |
| 7/21 | 1,219.0 | 1,248.0 | 1,218.0 | 1,233.0 | +6.0 | +0.5 | 3,138,100 |
| 7/14 | 1,280.0 | 1,286.0 | 1,193.5 | 1,227.0 | -40.0 | -3.2 | 9,591,800 |
| 7/7 | 1,286.0 | 1,314.0 | 1,253.5 | 1,267.0 | -15.0 | -1.2 | 5,028,300 |
| 6/30 | 1,264.5 | 1,296.0 | 1,232.5 | 1,282.0 | +21.0 | +1.7 | 4,482,200 |
| 6/23 | 1,273.0 | 1,294.0 | 1,248.5 | 1,261.0 | -3.0 | -0.2 | 3,414,200 |
| 6/16 | 1,250.5 | 1,286.0 | 1,248.0 | 1,264.0 | +21.0 | +1.7 | 4,513,700 |
| 6/9 | 1,238.0 | 1,251.0 | 1,217.0 | 1,243.0 | +19.0 | +1.6 | 3,628,700 |
| 6/2 | 1,230.0 | 1,232.0 | 1,190.0 | 1,224.0 | +4.0 | +0.3 | 4,438,200 |
| 5/26 | 1,228.0 | 1,249.0 | 1,220.0 | 1,220.0 | +3.0 | +0.3 | 3,003,100 |
| 5/19 | 1,226.0 | 1,240.0 | 1,216.0 | 1,217.0 | -6.0 | -0.5 | 2,847,800 |
| 5/12 | 1,209.0 | 1,231.0 | 1,207.0 | 1,223.0 | +9.0 | +0.7 | 3,307,000 |
| 5/2 | 1,216.0 | 1,223.0 | 1,209.0 | 1,214.0 | +8.0 | +0.7 | 1,297,400 |
| 4/28 | 1,206.0 | 1,218.0 | 1,186.0 | 1,206.0 | -3.0 | -0.3 | 3,919,900 |
| 4/21 | 1,210.0 | 1,228.0 | 1,208.0 | 1,209.0 | -12.0 | -1.0 | 4,188,600 |
| 4/14 | 1,243.0 | 1,253.0 | 1,212.0 | 1,221.0 | -5.0 | -0.4 | 5,762,300 |
| 4/7 | 1,248.0 | 1,267.0 | 1,218.0 | 1,226.0 | -8.0 | -0.7 | 2,532,200 |
| 3/31 | 1,210.0 | 1,246.0 | 1,204.0 | 1,234.0 | +21.0 | +1.7 | 3,284,900 |
| 3/24 | 1,190.0 | 1,223.0 | 1,185.0 | 1,213.0 | +9.0 | +0.8 | 2,475,700 |
| 3/17 | 1,252.0 | 1,255.0 | 1,165.0 | 1,204.0 | -67.0 | -5.3 | 4,713,100 |
| 3/10 | 1,296.0 | 1,312.0 | 1,270.0 | 1,271.0 | -18.0 | -1.4 | 3,517,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
